Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 11.18 | 11.38 | 10.80 | 10.92 | 1,998,228 | +0.00(+0.00%) |
Jun 11, 2024 | 10.82 | 10.98 | 10.71 | 10.92 | 1,880,171 | -0.06(-0.55%) |
Jun 10, 2024 | 11.10 | 11.11 | 10.86 | 10.98 | 3,565,330 | -0.24(-2.14%) |
Jun 07, 2024 | 11.42 | 11.54 | 11.21 | 11.22 | 1,861,138 | -0.40(-3.44%) |
Jun 06, 2024 | 11.58 | 11.81 | 11.53 | 11.62 | 1,195,839 | -0.07(-0.60%) |
Jun 05, 2024 | 11.85 | 11.91 | 11.60 | 11.69 | 1,299,808 | -0.12(-1.02%) |
Jun 04, 2024 | 11.68 | 12.03 | 11.66 | 11.81 | 1,563,257 | -0.03(-0.25%) |
Jun 03, 2024 | 11.82 | 11.96 | 11.61 | 11.84 | 1,452,970 | +0.14(+1.20%) |
May 31, 2024 | 11.45 | 11.72 | 11.41 | 11.70 | 1,673,423 | +0.27(+2.36%) |
May 30, 2024 | 11.44 | 11.56 | 11.23 | 11.43 | 1,773,123 | +0.06(+0.53%) |
May 29, 2024 | 11.29 | 11.41 | 11.23 | 11.37 | 1,333,567 | -0.19(-1.64%) |
May 28, 2024 | 11.53 | 11.79 | 11.45 | 11.56 | 1,730,873 | +0.09(+0.78%) |
May 24, 2024 | 11.53 | 11.56 | 11.36 | 11.47 | 2,604,203 | +0.03(+0.26%) |
May 23, 2024 | 11.93 | 12.01 | 11.34 | 11.44 | 1,688,075 | -0.49(-4.11%) |
May 22, 2024 | 11.93 | 12.10 | 11.78 | 11.93 | 1,555,500 | -0.09(-0.75%) |
May 21, 2024 | 12.12 | 12.29 | 11.96 | 12.02 | 2,465,453 | -0.19(-1.56%) |
May 20, 2024 | 12.24 | 12.49 | 12.02 | 12.21 | 2,861,327 | -0.09(-0.73%) |
May 17, 2024 | 12.05 | 12.35 | 11.93 | 12.30 | 3,477,290 | +0.17(+1.40%) |
May 16, 2024 | 11.93 | 12.20 | 11.84 | 12.13 | 2,517,545 | +0.16(+1.34%) |
May 15, 2024 | 12.16 | 12.16 | 11.71 | 11.97 | 3,626,030 | -0.01(-0.08%) |
May 14, 2024 | 11.68 | 12.08 | 11.62 | 11.98 | 3,327,896 | +0.47(+4.08%) |
May 13, 2024 | 11.57 | 11.98 | 11.44 | 11.51 | 4,216,840 | +0.06(+0.52%) |
May 10, 2024 | 11.77 | 11.85 | 11.22 | 11.45 | 4,974,592 | +0.00(+0.00%) |
May 09, 2024 | 11.70 | 12.34 | 10.51 | 11.45 | 10,381,639 | +1.18(+11.49%) |
May 08, 2024 | 10.00 | 10.37 | 9.830 | 10.27 | 6,006,731 | -0.03(-0.29%) |
May 07, 2024 | 10.51 | 10.60 | 10.29 | 10.30 | 3,160,657 | -0.18(-1.72%) |
May 06, 2024 | 10.25 | 10.53 | 10.18 | 10.48 | 3,661,999 | +0.34(+3.35%) |
May 03, 2024 | 10.40 | 10.42 | 10.02 | 10.14 | 3,923,400 | -0.02(-0.20%) |
May 02, 2024 | 10.22 | 10.35 | 10.08 | 10.16 | 2,704,127 | +0.04(+0.40%) |
May 01, 2024 | 10.12 | 10.36 | 10.01 | 10.12 | 1,974,498 | +0.02(+0.20%) |
Apr 30, 2024 | 10.29 | 10.29 | 9.930 | 10.10 | 2,803,699 | -0.26(-2.51%) |
Apr 29, 2024 | 10.59 | 10.66 | 10.29 | 10.36 | 1,655,545 | -0.13(-1.24%) |
Apr 26, 2024 | 10.54 | 10.70 | 10.40 | 10.49 | 1,694,719 | -0.06(-0.57%) |
Apr 25, 2024 | 10.27 | 10.64 | 10.11 | 10.55 | 3,178,473 | +0.11(+1.05%) |
Apr 24, 2024 | 10.15 | 10.50 | 10.10 | 10.44 | 2,877,283 | +0.25(+2.45%) |
Apr 23, 2024 | 10.26 | 10.54 | 10.17 | 10.19 | 2,179,501 | -0.16(-1.55%) |
Apr 22, 2024 | 10.27 | 10.63 | 10.18 | 10.35 | 4,010,284 | +0.17(+1.67%) |
Apr 19, 2024 | 10.18 | 10.30 | 10.07 | 10.18 | 2,153,063 | -0.06(-0.59%) |
Apr 18, 2024 | 10.10 | 10.32 | 9.940 | 10.24 | 1,795,733 | +0.14(+1.39%) |
Apr 17, 2024 | 10.09 | 10.27 | 10.01 | 10.10 | 1,726,388 | +0.06(+0.60%) |
Apr 16, 2024 | 10.02 | 10.26 | 9.990 | 10.04 | 2,422,438 | -0.08(-0.79%) |
Apr 15, 2024 | 10.46 | 10.59 | 10.06 | 10.12 | 2,489,604 | -0.41(-3.89%) |
Apr 12, 2024 | 10.88 | 10.93 | 10.47 | 10.53 | 2,700,599 | -0.39(-3.57%) |
Apr 11, 2024 | 10.99 | 11.01 | 10.57 | 10.92 | 2,370,588 | -0.01(-0.09%) |
Apr 10, 2024 | 10.70 | 10.96 | 10.51 | 10.93 | 3,283,892 | -0.04(-0.36%) |
Apr 09, 2024 | 10.66 | 11.13 | 10.63 | 10.97 | 3,437,095 | +0.37(+3.49%) |
Apr 08, 2024 | 10.57 | 10.87 | 10.51 | 10.60 | 2,670,971 | +0.07(+0.66%) |
Apr 05, 2024 | 10.71 | 10.75 | 10.50 | 10.53 | 3,376,791 | -0.28(-2.59%) |
Apr 04, 2024 | 10.86 | 11.23 | 10.80 | 10.81 | 4,507,593 | -0.41(-3.65%) |
Apr 03, 2024 | 11.05 | 11.23 | 11.03 | 11.22 | 1,143,591 | +0.08(+0.72%) |
Apr 02, 2024 | 11.22 | 11.29 | 11.06 | 11.14 | 1,667,717 | -0.17(-1.50%) |
Apr 01, 2024 | 11.42 | 11.42 | 11.19 | 11.31 | 2,025,383 | -0.04(-0.35%) |
Mar 28, 2024 | 11.19 | 11.41 | 11.41 | 11.35 | 2,567,230 | +0.16(+1.43%) |
Mar 27, 2024 | 11.06 | 11.21 | 10.84 | 11.19 | 3,339,889 | +0.27(+2.47%) |
Mar 26, 2024 | 11.12 | 11.24 | 10.86 | 10.92 | 3,857,703 | -0.10(-0.91%) |
Mar 25, 2024 | 10.92 | 11.12 | 10.83 | 11.02 | 1,936,216 | +0.15(+1.38%) |
Mar 22, 2024 | 10.85 | 11.10 | 10.82 | 10.87 | 3,232,934 | +0.08(+0.74%) |
Mar 21, 2024 | 11.08 | 11.11 | 10.77 | 10.79 | 2,756,538 | -0.20(-1.82%) |
Mar 20, 2024 | 10.89 | 11.23 | 10.84 | 10.99 | 3,547,347 | +0.04(+0.37%) |
Mar 19, 2024 | 10.77 | 11.06 | 10.73 | 10.95 | 2,383,517 | +0.13(+1.20%) |
Mar 18, 2024 | 10.77 | 11.10 | 10.66 | 10.82 | 2,514,585 | +0.08(+0.74%) |
Mar 15, 2024 | 10.44 | 10.88 | 10.36 | 10.74 | 3,881,540 | +0.25(+2.38%) |
Mar 14, 2024 | 10.64 | 10.74 | 10.38 | 10.49 | 5,575,921 | -0.22(-2.05%) |
Mar 13, 2024 | 10.80 | 10.94 | 10.65 | 10.71 | 2,723,900 | -0.12(-1.11%) |
Mar 12, 2024 | 11.15 | 11.17 | 10.77 | 10.83 | 3,856,025 | -0.36(-3.22%) |
Mar 11, 2024 | 10.83 | 11.29 | 10.80 | 11.19 | 3,221,339 | +0.32(+2.94%) |
Mar 08, 2024 | 10.79 | 11.15 | 10.73 | 10.87 | 4,320,677 | +0.12(+1.12%) |
Mar 07, 2024 | 10.80 | 10.94 | 10.65 | 10.75 | 3,373,523 | +0.07(+0.66%) |
Mar 06, 2024 | 11.00 | 11.05 | 10.52 | 10.68 | 6,391,916 | -0.30(-2.73%) |
Mar 05, 2024 | 11.09 | 11.11 | 10.72 | 10.98 | 4,228,320 | -0.30(-2.66%) |
Mar 04, 2024 | 11.47 | 11.53 | 11.10 | 11.28 | 3,777,670 | -0.16(-1.40%) |
Mar 01, 2024 | 11.47 | 11.53 | 11.20 | 11.44 | 3,689,042 | -0.01(-0.09%) |
Feb 29, 2024 | 11.43 | 11.70 | 11.18 | 11.45 | 5,645,654 | +0.22(+1.96%) |
Feb 28, 2024 | 11.75 | 12.76 | 11.16 | 11.23 | 11,645,191 | -1.95(-14.80%) |
Feb 27, 2024 | 12.90 | 13.35 | 12.77 | 13.18 | 6,909,801 | +0.46(+3.62%) |
Feb 26, 2024 | 13.08 | 13.37 | 12.66 | 12.72 | 4,361,754 | -0.39(-2.97%) |
Feb 23, 2024 | 13.10 | 13.37 | 12.99 | 13.11 | 1,709,315 | +0.01(+0.08%) |
Feb 22, 2024 | 13.28 | 13.34 | 13.00 | 13.10 | 1,611,973 | -0.17(-1.28%) |
Feb 21, 2024 | 13.19 | 13.32 | 12.93 | 13.27 | 1,537,612 | -0.01(-0.08%) |
Feb 20, 2024 | 13.36 | 13.56 | 13.23 | 13.28 | 2,000,011 | -0.29(-2.14%) |
Feb 16, 2024 | 13.82 | 13.97 | 13.49 | 13.57 | 2,665,242 | -0.45(-3.21%) |
Feb 15, 2024 | 13.48 | 14.08 | 13.47 | 14.02 | 2,449,194 | +0.61(+4.55%) |
Feb 14, 2024 | 13.27 | 13.50 | 13.17 | 13.41 | 1,743,706 | +0.43(+3.31%) |
Feb 13, 2024 | 13.33 | 13.46 | 12.88 | 12.98 | 2,515,855 | -0.79(-5.74%) |
Feb 12, 2024 | 13.31 | 13.90 | 13.24 | 13.77 | 2,228,621 | +0.49(+3.69%) |
Feb 09, 2024 | 13.00 | 13.38 | 12.86 | 13.28 | 2,181,612 | +0.32(+2.47%) |
Feb 08, 2024 | 13.42 | 13.46 | 12.96 | 12.96 | 2,142,253 | -0.45(-3.36%) |
Feb 07, 2024 | 13.84 | 13.86 | 13.40 | 13.41 | 2,167,290 | -0.37(-2.69%) |
Feb 06, 2024 | 13.15 | 13.83 | 13.15 | 13.78 | 2,087,534 | +0.58(+4.39%) |
Feb 05, 2024 | 13.60 | 13.67 | 13.14 | 13.20 | 2,087,535 | -0.51(-3.72%) |
Feb 02, 2024 | 13.78 | 14.00 | 13.68 | 13.71 | 1,602,584 | -0.23(-1.65%) |
Feb 01, 2024 | 13.73 | 13.96 | 13.41 | 13.94 | 2,632,456 | +0.22(+1.60%) |
Jan 31, 2024 | 13.53 | 14.30 | 13.35 | 13.72 | 2,438,978 | -0.12(-0.87%) |
Jan 30, 2024 | 14.18 | 14.29 | 13.82 | 13.84 | 2,518,137 | -0.51(-3.55%) |
Jan 29, 2024 | 14.23 | 14.47 | 14.02 | 14.35 | 1,836,553 | +0.15(+1.06%) |
Jan 26, 2024 | 14.42 | 14.64 | 14.15 | 14.20 | 1,842,531 | -0.17(-1.18%) |
Jan 25, 2024 | 14.10 | 14.51 | 13.79 | 14.37 | 4,013,689 | +0.29(+2.06%) |
Jan 24, 2024 | 14.42 | 14.44 | 13.97 | 14.08 | 1,353,446 | -0.02(-0.14%) |
Jan 23, 2024 | 14.25 | 14.43 | 13.99 | 14.10 | 1,360,346 | +0.13(+0.93%) |
Jan 22, 2024 | 13.85 | 14.25 | 13.79 | 13.97 | 1,645,908 | +0.20(+1.45%) |
Jan 19, 2024 | 14.14 | 14.14 | 13.71 | 13.77 | 1,420,444 | -0.23(-1.64%) |
Jan 18, 2024 | 13.67 | 14.02 | 13.29 | 14.00 | 3,192,797 | +0.46(+3.40%) |
Jan 17, 2024 | 13.85 | 13.98 | 13.53 | 13.54 | 2,518,253 | -0.59(-4.18%) |
Jan 16, 2024 | 13.83 | 14.14 | 13.68 | 14.13 | 2,471,525 | +0.26(+1.87%) |
Jan 12, 2024 | 14.29 | 14.50 | 13.87 | 13.87 | 2,120,405 | -0.30(-2.12%) |
Jan 11, 2024 | 14.14 | 14.31 | 13.67 | 14.17 | 2,710,049 | -0.03(-0.21%) |
Jan 10, 2024 | 14.36 | 14.43 | 13.95 | 14.20 | 1,984,923 | -0.21(-1.46%) |
Jan 09, 2024 | 14.72 | 15.05 | 14.22 | 14.41 | 3,933,703 | +0.31(+2.20%) |
Jan 08, 2024 | 14.04 | 14.23 | 13.96 | 14.10 | 1,359,612 | +0.09(+0.64%) |
Jan 05, 2024 | 14.00 | 14.73 | 13.98 | 14.01 | 2,254,859 | -0.15(-1.06%) |
Jan 04, 2024 | 13.87 | 14.48 | 13.76 | 14.16 | 2,366,378 | +0.18(+1.29%) |
Jan 03, 2024 | 14.20 | 14.45 | 13.85 | 13.98 | 2,716,667 | -0.52(-3.59%) |
Jan 02, 2024 | 14.50 | 14.81 | 14.40 | 14.50 | 2,370,343 | -0.24(-1.63%) |
Dec 29, 2023 | 15.20 | 15.32 | 14.72 | 14.74 | 1,774,590 | -0.54(-3.53%) |
Dec 28, 2023 | 14.84 | 15.33 | 14.71 | 15.28 | 1,683,878 | +0.40(+2.69%) |
Dec 27, 2023 | 14.82 | 14.93 | 14.56 | 14.88 | 1,625,746 | +0.14(+0.95%) |
Dec 26, 2023 | 14.95 | 14.98 | 14.66 | 14.74 | 1,820,596 | -0.26(-1.73%) |
Dec 22, 2023 | 14.88 | 15.21 | 14.73 | 15.00 | 1,904,485 | +0.08(+0.54%) |
Dec 21, 2023 | 15.17 | 15.24 | 14.63 | 14.92 | 2,644,112 | -0.03(-0.20%) |
Dec 20, 2023 | 15.25 | 15.42 | 14.85 | 14.95 | 1,650,151 | -0.30(-1.97%) |
Dec 19, 2023 | 15.22 | 15.46 | 15.15 | 15.25 | 2,011,037 | +0.11(+0.73%) |
Dec 18, 2023 | 15.09 | 15.26 | 14.76 | 15.14 | 2,007,887 | -0.02(-0.13%) |
Dec 15, 2023 | 15.30 | 15.38 | 14.84 | 15.16 | 3,392,116 | +0.01(+0.07%) |
Dec 14, 2023 | 15.45 | 15.90 | 14.92 | 15.15 | 2,986,873 | +0.04(+0.26%) |
Dec 13, 2023 | 14.34 | 15.13 | 14.25 | 15.11 | 2,830,522 | +0.75(+5.22%) |
Dec 12, 2023 | 14.66 | 14.67 | 14.02 | 14.36 | 2,725,829 | -0.23(-1.58%) |
Dec 11, 2023 | 13.95 | 14.63 | 13.91 | 14.59 | 3,400,675 | +0.55(+3.92%) |
Dec 08, 2023 | 14.06 | 14.28 | 13.90 | 14.04 | 2,374,820 | -0.10(-0.71%) |
Dec 07, 2023 | 14.30 | 14.37 | 13.96 | 14.14 | 1,976,259 | +0.22(+1.58%) |
Dec 06, 2023 | 14.01 | 14.34 | 13.91 | 13.92 | 2,325,324 | -0.01(-0.07%) |
Dec 05, 2023 | 14.24 | 14.32 | 13.73 | 13.93 | 1,794,704 | -0.44(-3.06%) |
Dec 04, 2023 | 14.42 | 14.76 | 14.20 | 14.37 | 1,838,169 | +0.06(+0.42%) |
Dec 01, 2023 | 13.87 | 14.34 | 13.75 | 14.31 | 2,000,784 | +0.45(+3.25%) |
Nov 30, 2023 | 14.48 | 14.51 | 13.82 | 13.86 | 2,293,435 | -0.53(-3.68%) |
Nov 29, 2023 | 14.73 | 15.05 | 14.30 | 14.39 | 1,966,353 | -0.18(-1.24%) |
Nov 28, 2023 | 13.73 | 14.79 | 13.61 | 14.57 | 2,703,951 | +0.78(+5.66%) |
Nov 27, 2023 | 13.94 | 14.22 | 13.77 | 13.79 | 1,937,252 | -0.29(-2.06%) |
Nov 24, 2023 | 14.11 | 14.24 | 13.96 | 14.08 | 807,756 | -0.10(-0.71%) |
Nov 22, 2023 | 14.14 | 14.47 | 14.12 | 14.18 | 2,138,872 | +0.24(+1.72%) |
Nov 21, 2023 | 14.39 | 14.44 | 13.92 | 13.94 | 2,558,158 | -0.60(-4.13%) |
Nov 20, 2023 | 14.65 | 14.84 | 14.40 | 14.54 | 2,335,755 | -0.17(-1.16%) |
Nov 17, 2023 | 14.52 | 14.83 | 14.31 | 14.71 | 2,231,147 | +0.23(+1.59%) |
Nov 16, 2023 | 14.82 | 14.85 | 14.23 | 14.48 | 2,632,508 | -0.46(-3.08%) |
Nov 15, 2023 | 15.09 | 15.34 | 14.72 | 14.94 | 3,165,847 | +0.02(+0.13%) |
Nov 14, 2023 | 14.50 | 15.04 | 14.31 | 14.92 | 3,198,303 | +1.01(+7.26%) |
Nov 13, 2023 | 14.15 | 14.24 | 13.66 | 13.91 | 2,063,648 | -0.34(-2.39%) |
Nov 10, 2023 | 13.53 | 14.59 | 13.32 | 14.25 | 3,670,206 | +0.68(+5.01%) |
Nov 09, 2023 | 13.82 | 14.39 | 13.54 | 13.57 | 3,700,747 | -0.24(-1.74%) |
Nov 08, 2023 | 12.86 | 14.53 | 12.43 | 13.81 | 8,600,915 | +0.39(+2.91%) |
Nov 07, 2023 | 13.11 | 13.83 | 12.97 | 13.42 | 4,216,767 | +0.35(+2.68%) |
Nov 06, 2023 | 12.62 | 13.22 | 12.29 | 13.07 | 6,450,661 | -0.60(-4.39%) |
Nov 03, 2023 | 13.85 | 14.10 | 13.50 | 13.67 | 2,933,721 | +0.23(+1.71%) |
Nov 02, 2023 | 13.28 | 13.68 | 13.12 | 13.44 | 2,205,646 | +0.54(+4.19%) |
Nov 01, 2023 | 13.04 | 13.12 | 12.38 | 12.90 | 4,532,088 | -0.54(-4.02%) |
Oct 31, 2023 | 13.26 | 13.51 | 13.10 | 13.44 | 3,306,635 | +0.14(+1.05%) |
Oct 30, 2023 | 13.47 | 13.66 | 13.11 | 13.30 | 1,926,819 | -0.05(-0.37%) |
Oct 27, 2023 | 13.63 | 13.98 | 13.14 | 13.35 | 4,594,891 | -0.17(-1.26%) |
Oct 26, 2023 | 13.27 | 13.76 | 12.85 | 13.52 | 2,420,645 | +0.22(+1.65%) |
Oct 25, 2023 | 13.89 | 13.89 | 13.30 | 13.30 | 2,013,025 | -0.73(-5.20%) |
Oct 24, 2023 | 13.63 | 14.24 | 13.62 | 14.03 | 1,911,264 | +0.50(+3.70%) |
Oct 23, 2023 | 13.17 | 13.63 | 13.11 | 13.53 | 1,491,371 | +0.12(+0.89%) |
Oct 20, 2023 | 13.51 | 13.60 | 13.20 | 13.41 | 1,683,400 | -0.13(-0.96%) |
Oct 19, 2023 | 13.65 | 13.93 | 13.37 | 13.54 | 1,968,541 | -0.05(-0.37%) |
Oct 18, 2023 | 14.02 | 14.14 | 13.59 | 13.59 | 1,310,869 | -0.73(-5.10%) |
Oct 17, 2023 | 13.86 | 14.40 | 13.84 | 14.32 | 1,672,714 | +0.26(+1.85%) |
Oct 16, 2023 | 14.02 | 14.10 | 13.72 | 14.06 | 1,765,697 | +0.09(+0.64%) |
Oct 13, 2023 | 14.24 | 14.30 | 13.83 | 13.97 | 2,647,035 | -0.24(-1.69%) |
Oct 12, 2023 | 14.76 | 14.76 | 14.04 | 14.21 | 1,552,963 | -0.54(-3.66%) |
Oct 11, 2023 | 14.59 | 14.76 | 14.42 | 14.75 | 2,127,737 | +0.16(+1.10%) |
Oct 10, 2023 | 14.28 | 14.80 | 14.28 | 14.59 | 1,764,747 | +0.27(+1.89%) |
Oct 09, 2023 | 13.99 | 14.43 | 13.85 | 14.32 | 1,521,265 | +0.19(+1.34%) |
Oct 06, 2023 | 13.65 | 14.57 | 13.62 | 14.13 | 2,324,985 | +0.26(+1.87%) |
Oct 05, 2023 | 14.08 | 14.15 | 13.73 | 13.87 | 1,702,970 | -0.23(-1.63%) |
Oct 04, 2023 | 14.07 | 14.19 | 13.78 | 14.10 | 1,433,658 | +0.03(+0.21%) |
Oct 03, 2023 | 13.78 | 14.21 | 13.77 | 14.07 | 2,453,570 | +0.08(+0.57%) |